Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	18.28	18.42	18.22	18.29	270,488	-0.03(-0.14%)
Jan 30, 2007	18.28	18.33	18.02	18.31	278,035	+0.08(+0.42%)
Jan 29, 2007	18.13	18.36	18.10	18.24	252,493	+0.07(+0.37%)
Jan 26, 2007	18.15	18.29	17.73	18.17	296,486	+0.02(+0.09%)
Jan 25, 2007	18.24	18.29	18.06	18.15	273,644	-0.02(-0.09%)
Jan 24, 2007	17.92	18.21	17.76	18.17	426,991	+0.32(+1.76%)
Jan 23, 2007	17.69	18.02	17.69	17.85	195,426	+0.10(+0.58%)
Jan 22, 2007	18.01	18.01	17.69	17.75	228,680	-0.24(-1.33%)
Jan 19, 2007	17.99	18.05	17.78	17.99	227,712	-0.06(-0.33%)
Jan 18, 2007	18.37	18.41	17.94	18.05	439,903	-0.38(-2.08%)
Jan 17, 2007	18.64	18.64	18.28	18.43	268,721	-0.29(-1.55%)
Jan 16, 2007	19.02	19.19	18.39	18.72	868,541	+0.03(+0.14%)
Jan 12, 2007	18.26	18.73	18.13	18.69	526,359	+0.40(+2.19%)
Jan 11, 2007	17.74	18.35	17.68	18.29	606,983	+0.63(+3.57%)
Jan 10, 2007	17.45	17.92	17.37	17.66	803,842	+0.19(+1.07%)
Jan 09, 2007	16.88	17.49	16.80	17.48	748,688	+0.66(+3.95%)
Jan 08, 2007	16.68	17.02	16.41	16.81	362,116	+0.11(+0.66%)
Jan 05, 2007	16.46	16.75	16.27	16.70	557,071	+0.10(+0.62%)
Jan 04, 2007	16.26	16.63	15.72	16.60	1,087,042	+0.98(+6.27%)
Jan 03, 2007	15.60	15.90	15.54	15.62	409,409	+0.06(+0.38%)
Dec 29, 2006	15.81	15.95	15.56	15.56	174,089	-0.32(-1.98%)
Dec 28, 2006	16.12	16.17	15.77	15.88	165,670	-0.23(-1.43%)
Dec 27, 2006	16.00	16.23	15.86	16.11	386,347	+0.07(+0.42%)
Dec 26, 2006	15.54	16.04	15.47	16.04	184,971	+0.46(+2.95%)
Dec 22, 2006	15.32	15.60	15.32	15.58	294,869	+0.27(+1.78%)
Dec 21, 2006	15.45	15.61	15.24	15.31	736,507	-0.18(-1.15%)
Dec 20, 2006	15.52	15.66	15.43	15.49	520,116	-0.07(-0.44%)
Dec 19, 2006	15.49	15.61	15.40	15.55	254,867	+0.03(+0.16%)
Dec 18, 2006	15.80	15.89	15.49	15.53	310,835	-0.29(-1.83%)
Dec 15, 2006	15.83	16.00	15.75	15.82	373,991	+0.03(+0.16%)
Dec 14, 2006	15.68	16.22	15.63	15.79	461,217	+0.22(+1.42%)
Dec 13, 2006	16.00	16.01	15.56	15.57	326,860	-0.32(-1.98%)
Dec 12, 2006	16.13	16.14	15.85	15.89	164,766	-0.26(-1.58%)
Dec 11, 2006	16.14	16.36	16.09	16.14	124,653	-0.08(-0.47%)
Dec 08, 2006	16.12	16.50	15.97	16.22	157,269	+0.12(+0.74%)
Dec 07, 2006	16.24	16.34	16.09	16.10	209,696	-0.18(-1.10%)
Dec 06, 2006	16.32	16.40	16.22	16.28	268,347	-0.13(-0.78%)
Dec 05, 2006	16.40	16.56	16.35	16.40	355,739	+0.00(+0.00%)
Dec 04, 2006	16.52	16.63	16.31	16.40	322,381	-0.13(-0.77%)
Dec 01, 2006	16.09	16.59	16.09	16.53	803,843	+0.40(+2.48%)
Nov 30, 2006	16.31	16.35	16.07	16.13	508,744	-0.25(-1.51%)
Nov 29, 2006	16.49	16.67	16.17	16.38	429,244	-0.04(-0.26%)
Nov 28, 2006	16.59	16.59	16.23	16.42	412,571	-0.15(-0.92%)
Nov 27, 2006	16.86	16.99	16.49	16.57	602,468	-0.32(-1.87%)
Nov 24, 2006	17.02	17.03	16.85	16.89	110,820	-0.18(-1.05%)
Nov 22, 2006	17.22	17.27	16.98	17.07	190,332	-0.21(-1.23%)
Nov 21, 2006	17.43	17.49	17.18	17.28	80,331	-0.12(-0.69%)
Nov 20, 2006	17.39	17.55	17.14	17.40	277,831	-0.04(-0.24%)
Nov 17, 2006	17.42	17.45	17.16	17.44	138,429	+0.02(+0.10%)
Nov 16, 2006	17.37	17.52	17.26	17.43	235,776	+0.06(+0.34%)
Nov 15, 2006	17.43	17.61	17.25	17.37	225,672	-0.09(-0.49%)
Nov 14, 2006	17.33	17.45	16.91	17.45	332,553	+0.09(+0.54%)
Nov 13, 2006	17.03	17.46	17.03	17.36	339,714	+0.32(+1.90%)
Nov 10, 2006	17.04	17.15	16.86	17.03	370,757	-0.01(-0.05%)
Nov 09, 2006	17.17	17.17	16.88	17.04	635,300	-0.03(-0.20%)
Nov 08, 2006	16.93	17.10	16.80	17.08	580,963	+0.14(+0.85%)
Nov 07, 2006	16.36	17.04	16.30	16.93	739,536	+0.69(+4.25%)
Nov 06, 2006	15.80	16.27	15.71	16.24	645,022	+0.74(+4.78%)
Nov 03, 2006	15.77	15.89	15.23	15.50	677,697	-0.26(-1.67%)
Nov 02, 2006	15.75	16.57	15.75	15.77	884,553	-1.06(-6.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.